Indian Bank (BOM:532814)
India · Delayed Price · Currency is INR 840.10
+2.10 (0.25%)
At close: Sep 16, 2026
BOM:532814 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 842.65 | 849.60 | 835.00 | 840.10 | 840.10 | 0.25% | 30,178 |
| Sep 15, 2026 | 855.10 | 858.05 | 835.80 | 838.00 | 838.00 | -1.75% | 13,896 |
| Sep 11, 2026 | 853.75 | 859.75 | 835.05 | 852.90 | 852.90 | -0.83% | 42,717 |
| Sep 10, 2026 | 860.35 | 869.65 | 850.25 | 860.00 | 860.00 | 0.58% | 126,661 |
| Sep 9, 2026 | 853.05 | 866.55 | 852.30 | 855.00 | 855.00 | -0.57% | 21,598 |
| Sep 8, 2026 | 867.10 | 869.00 | 855.00 | 859.90 | 859.90 | -1.12% | 139,482 |
| Sep 7, 2026 | 879.00 | 883.75 | 865.80 | 869.65 | 869.65 | -1.40% | 37,096 |
| Sep 4, 2026 | 894.85 | 894.85 | 879.30 | 882.00 | 882.00 | -0.52% | 12,611 |
| Sep 3, 2026 | 880.05 | 906.25 | 880.05 | 886.60 | 886.60 | 0.98% | 68,016 |
| Sep 2, 2026 | 879.90 | 884.00 | 866.00 | 878.00 | 878.00 | -0.23% | 15,782 |
| Sep 1, 2026 | 893.35 | 893.35 | 875.00 | 880.00 | 880.00 | -2.00% | 147,684 |
| Aug 31, 2026 | 879.35 | 898.00 | 865.00 | 898.00 | 898.00 | 2.28% | 33,995 |
| Aug 28, 2026 | 884.95 | 884.95 | 873.05 | 877.95 | 877.95 | -0.34% | 10,719 |
| Aug 27, 2026 | 892.90 | 895.85 | 878.50 | 880.95 | 880.95 | -0.46% | 13,172 |
| Aug 26, 2026 | 883.25 | 899.45 | 883.10 | 885.05 | 885.05 | 0.80% | 72,504 |
| Aug 25, 2026 | 868.30 | 881.10 | 868.30 | 878.00 | 878.00 | 0.83% | 34,607 |
| Aug 24, 2026 | 881.60 | 883.80 | 867.00 | 870.75 | 870.75 | -0.49% | 21,951 |
| Aug 21, 2026 | 876.00 | 880.50 | 870.20 | 875.00 | 875.00 | 0.23% | 37,924 |
| Aug 20, 2026 | 875.05 | 883.45 | 873.00 | 873.00 | 873.00 | 0.11% | 19,323 |
| Aug 19, 2026 | 876.40 | 877.95 | 867.00 | 872.00 | 872.00 | -0.46% | 24,273 |
| Aug 18, 2026 | 873.95 | 886.45 | 873.90 | 876.00 | 876.00 | -0.79% | 31,317 |
| Aug 17, 2026 | 890.60 | 890.60 | 870.60 | 883.00 | 883.00 | -1.89% | 64,854 |
| Aug 14, 2026 | 891.00 | 902.95 | 885.90 | 900.00 | 900.00 | 0.45% | 277,493 |
| Aug 13, 2026 | 897.95 | 903.70 | 882.55 | 896.00 | 896.00 | 0.62% | 30,249 |
| Aug 12, 2026 | 871.85 | 897.60 | 871.85 | 890.50 | 890.50 | 1.02% | 102,943 |
| Aug 11, 2026 | 886.05 | 888.05 | 874.75 | 881.50 | 881.50 | -1.40% | 67,824 |
| Aug 10, 2026 | 887.45 | 901.75 | 880.85 | 894.00 | 894.00 | -0.56% | 82,930 |
| Aug 7, 2026 | 880.90 | 899.05 | 878.05 | 899.00 | 899.00 | 2.98% | 549,094 |
| Aug 6, 2026 | 859.15 | 879.20 | 850.10 | 873.00 | 873.00 | 2.83% | 94,558 |
| Aug 5, 2026 | 851.05 | 864.70 | 845.30 | 849.00 | 849.00 | 0.78% | 48,318 |
| Aug 4, 2026 | 849.30 | 852.50 | 837.55 | 842.40 | 842.40 | 0.65% | 26,342 |
| Aug 3, 2026 | 841.00 | 853.40 | 837.00 | 837.00 | 837.00 | 0.07% | 62,911 |
| Jul 31, 2026 | 830.75 | 840.90 | 828.80 | 836.40 | 836.40 | 1.08% | 55,923 |
| Jul 30, 2026 | 827.00 | 832.40 | 819.20 | 827.50 | 827.50 | 0.04% | 26,430 |
| Jul 29, 2026 | 838.95 | 839.00 | 826.20 | 827.20 | 827.20 | -0.85% | 166,036 |
| Jul 28, 2026 | 837.95 | 841.60 | 824.40 | 834.25 | 834.25 | 0.41% | 26,972 |
| Jul 27, 2026 | 830.30 | 838.05 | 826.15 | 830.85 | 830.85 | 0.54% | 42,931 |
| Jul 24, 2026 | 826.70 | 828.75 | 814.50 | 826.40 | 826.40 | -0.19% | 58,569 |
| Jul 23, 2026 | 828.50 | 834.95 | 821.00 | 828.00 | 828.00 | 0.04% | 293,239 |
| Jul 22, 2026 | 850.80 | 852.05 | 824.65 | 827.70 | 827.70 | -3.23% | 82,604 |
| Jul 21, 2026 | 855.10 | 868.00 | 845.60 | 855.35 | 855.35 | -0.32% | 83,397 |
| Jul 20, 2026 | 832.30 | 861.15 | 832.10 | 858.10 | 858.10 | 2.94% | 273,260 |
| Jul 17, 2026 | 820.25 | 835.70 | 818.00 | 833.60 | 833.60 | 1.63% | 152,645 |
| Jul 16, 2026 | 837.00 | 840.00 | 817.95 | 820.20 | 820.20 | -1.25% | 80,740 |
| Jul 15, 2026 | 834.30 | 849.50 | 828.50 | 830.55 | 830.55 | -0.37% | 203,812 |
| Jul 14, 2026 | 841.85 | 845.05 | 824.85 | 833.65 | 833.65 | -1.00% | 89,208 |
| Jul 13, 2026 | 869.50 | 871.00 | 839.15 | 842.05 | 842.05 | -3.32% | 243,952 |
| Jul 10, 2026 | 797.70 | 874.95 | 795.75 | 870.95 | 870.95 | 9.84% | 1,126,267 |
| Jul 9, 2026 | 773.45 | 796.60 | 773.45 | 792.95 | 792.95 | 2.51% | 48,980 |
| Jul 8, 2026 | 780.10 | 797.10 | 770.00 | 773.50 | 773.50 | -1.61% | 92,315 |